Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Infineon Technologies AG (IFX.VI)

Compare
26.50
+0.52
+(2.00%)
At close: April 14 at 5:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202526.6826.8226.5026.5026.50448
Apr 11, 202526.1726.1725.6325.9825.98125
Apr 10, 202527.7527.7526.3626.7626.763,825
Apr 9, 202524.4524.7123.9024.3024.301,779
Apr 8, 202525.8026.2624.6825.3125.313,219
Apr 7, 202526.1326.1323.7725.2725.271,561
Apr 4, 202527.5127.5125.7626.1326.13384
Apr 3, 202529.3529.9528.0128.0128.01396
Apr 2, 202530.8131.0530.2030.6930.695,785
Apr 1, 202530.5230.9630.5030.9630.96260
Mar 31, 202530.5530.5529.8930.3730.37170
Mar 28, 202532.1732.1731.2231.2231.22-
Mar 27, 202532.9632.9632.3832.3832.3881
Mar 26, 202535.0235.0233.8233.8233.8215
Mar 25, 202534.6434.9033.2634.6634.66500
Mar 24, 202533.8134.3333.3934.3234.3219
Mar 21, 202533.8733.8732.8233.3433.34236
Mar 20, 202535.0435.0434.2534.2534.25236
Mar 19, 202535.1735.4134.9635.2835.28-
Mar 18, 202534.5135.2734.5135.1735.17-
Mar 17, 202535.3335.3334.1734.3534.35102
Mar 14, 202533.6734.8133.6734.8134.81-
Mar 13, 202534.2834.3234.1434.1434.14-
Mar 12, 202534.7435.0134.7435.0135.01-
Mar 11, 202534.9935.3034.4034.4234.42558
Mar 10, 202536.5936.5934.1834.3134.31240
Mar 7, 202536.7036.7036.0136.0336.0324
Mar 6, 202536.2636.9836.2636.9836.98229
Mar 5, 202535.2436.3335.2435.9035.90127
Mar 4, 202535.2435.2434.1234.1234.12236
Mar 3, 202535.5236.2035.2835.9035.90-
Feb 28, 202535.2135.5234.3835.3135.311,511
Feb 27, 202536.3336.6235.9036.1136.111,303
Feb 26, 202537.1937.2536.9436.9436.94776
Feb 25, 202537.4837.5037.4737.4937.49-
Feb 24, 202538.6538.6538.0038.0838.08280
Feb 21, 2025 0.35 Dividend
Feb 21, 202538.5638.6238.1138.6238.6290
Feb 20, 202538.3039.4038.3038.8338.482,984
Feb 19, 202537.9238.4437.2837.8737.521,387
Feb 18, 202537.7838.0037.7637.9737.6351
Feb 17, 202538.1038.1037.4037.9337.5970
Feb 14, 202537.3137.9036.6737.6237.2842
Feb 13, 202537.8537.8537.3837.6837.34107
Feb 12, 202537.0037.0736.5637.0736.74130
Feb 11, 202536.5636.9236.4936.9236.5990
Feb 10, 202536.9336.9336.4736.6736.34400
Feb 7, 202537.1037.6036.9936.9936.65208
Feb 6, 202536.2037.2036.2037.1036.771,906
Feb 5, 202534.2835.0834.2534.2533.9430
Feb 4, 202534.6034.8134.1734.2733.9696
Feb 3, 202530.9931.2130.6731.2130.93296
Jan 31, 202531.5232.0731.5232.0731.78-
Jan 30, 202532.0332.2931.4631.4631.18538
Jan 29, 202533.4733.4732.4832.4832.19-
Jan 28, 202533.4933.5133.1733.1732.87108
Jan 27, 202533.9733.9732.4233.4133.1188
Jan 24, 202534.2834.8533.9733.9733.66-
Jan 23, 202533.9934.3133.9934.1033.79-
Jan 22, 202534.0234.2234.0234.2233.9150
Jan 21, 202533.9234.3433.9234.3434.03-
Jan 20, 202534.1734.1733.5034.1733.87537
Jan 17, 202533.6334.2033.1133.9333.62510
Jan 16, 202534.1334.1333.3933.3933.0950
Jan 15, 202533.4034.0032.8834.0033.69259
Jan 14, 202532.8132.9732.8132.9432.65-
Jan 13, 202532.2932.4931.3032.4932.20244
Jan 10, 202532.1332.3932.1332.3932.10-
Jan 9, 202532.4232.4232.1532.1531.87-
Jan 8, 202533.6933.9733.0833.9733.66-
Jan 7, 202533.5333.9733.3933.9733.66-
Jan 6, 202533.1333.1732.6732.8732.572
Jan 3, 202531.4331.4330.5830.9430.66-
Jan 2, 202531.8331.8331.0931.3531.07-
Dec 30, 202431.6331.8731.5831.5831.30215
Dec 27, 202431.4931.7831.4931.7831.50700
Dec 23, 202431.1931.5331.1931.5331.253
Dec 20, 202431.4031.4230.8831.3631.08500
Dec 19, 202432.5332.5332.0432.0431.76325
Dec 18, 202433.0833.7432.5033.7433.44310
Dec 17, 202432.8133.3832.8133.0832.79300
Dec 16, 202433.5333.5332.6532.8732.5769
Dec 13, 202433.1133.1632.1632.9732.671,470
Dec 12, 202433.2233.2233.1133.2232.93100
Dec 11, 202433.1833.2933.1533.1532.85-
Dec 10, 202433.3133.5833.1333.2832.98-
Dec 9, 202433.2733.4233.1033.4233.12-
Dec 6, 202431.8232.6731.8232.6732.38580
Dec 5, 202431.7632.3631.7632.3632.07301
Dec 4, 202431.8332.1931.8332.1931.89330
Dec 3, 202431.4431.7830.9831.7831.50121
Dec 2, 202430.8030.9230.5430.9230.64-
Nov 29, 202430.0730.8529.9230.8530.57-
Nov 28, 202430.5330.5329.6630.0129.74270
Nov 27, 202430.1130.2229.6730.1029.831,020
Nov 26, 202430.0131.2030.0130.5530.27320
Nov 25, 202430.4530.5330.1430.5330.26100
Nov 22, 202429.5129.6029.0029.0028.74-
Nov 21, 202428.7229.1528.7229.1528.89175
Nov 20, 202429.1529.3129.0029.1228.861,250
Nov 19, 202429.7829.7828.6129.1528.89763
Nov 18, 202429.6530.0729.6529.7729.50375
Nov 15, 202430.3630.5029.6830.2529.98559
Nov 14, 202429.6630.7329.6630.7330.4567
Nov 13, 202430.4730.4729.5229.5229.26-
Nov 12, 202430.0731.5929.7030.9930.71758
Nov 11, 202429.2030.4829.2029.9129.64515
Nov 8, 202429.0629.0628.2028.7028.45815
Nov 7, 202428.2329.1428.2328.8528.5940
Nov 6, 202429.0829.5628.4828.5028.2450
Nov 5, 202428.9529.3628.9529.3629.10-
Nov 4, 202429.3529.5329.0729.2528.99215
Nov 1, 202429.0029.4228.9529.4229.15-
Oct 31, 202429.3629.4528.9829.0028.7450
Oct 30, 202430.4630.4629.6329.6329.36-
Oct 29, 202430.9831.2430.6730.8530.58-
Oct 28, 202430.8631.0030.5530.9030.62670
Oct 25, 202430.7930.7930.0530.0529.78-
Oct 24, 202430.7331.1530.2030.6630.38840
Oct 23, 202430.6731.0230.2530.3530.08746
Oct 22, 202429.8329.8429.7229.7329.46-
Oct 21, 202430.2230.3829.8529.9429.68375
Oct 18, 202431.1631.5730.7730.7730.49120
Oct 17, 202430.6631.3330.6630.9530.67100
Oct 16, 202430.0531.5530.0531.5531.27-
Oct 15, 202431.5431.5430.5630.5630.2866
Oct 14, 202430.6130.9730.4730.9730.69-
Oct 11, 202430.5030.5030.0830.4530.18-
Oct 10, 202430.3330.5630.2130.3830.11-
Oct 9, 202429.8031.0529.8031.0530.7724
Oct 8, 202430.1730.1729.5729.9229.6566
Oct 7, 202430.7330.7330.0930.2529.97200
Oct 4, 202429.8330.3629.8330.3630.09250
Oct 3, 202430.3930.3929.6529.6529.38334
Oct 2, 202430.5330.6930.3230.5630.28-
Oct 1, 202431.4931.5330.6030.6030.334
Sep 30, 202432.6332.6331.4931.5031.22-
Sep 27, 202431.0232.6231.0232.6232.32316
Sep 26, 202430.2531.4030.2531.4031.1220
Sep 25, 202429.3229.5629.1429.5629.29-
Sep 24, 202429.9130.1529.3629.3629.10533
Sep 23, 202429.3229.3628.8229.1928.93236
Sep 20, 202430.2230.2229.0329.0328.7785
Sep 19, 202430.8631.2030.8630.9130.63190
Sep 18, 202429.8330.2529.8330.1829.91-
Sep 17, 202429.3629.9729.2529.9629.69130
Sep 16, 202429.6929.6929.2529.3429.08162
Sep 13, 202429.5629.7329.3629.7329.4669
Sep 12, 202429.8929.9129.2329.2328.97372
Sep 11, 202428.8629.5028.8429.2328.972,439
Sep 10, 202429.1229.1528.7528.7528.49482
Sep 9, 202429.1729.6029.1729.2028.94108
Sep 6, 202429.7830.0329.3329.3329.07115
Sep 5, 202429.8630.3329.8630.0829.804
Sep 4, 202430.6830.6829.9430.0829.8166
Sep 3, 202432.8532.8531.3431.3431.06-
Sep 2, 202432.7832.7931.8832.7932.50965
Aug 30, 202432.7232.9732.7232.9732.67130
Aug 29, 202432.3233.0132.3232.8332.5313
Aug 28, 202432.4832.5432.4032.4032.10-
Aug 27, 202432.1932.5032.1732.4232.1313
Aug 26, 202432.1332.3232.1232.1231.83-
Aug 23, 202432.4032.4031.8732.2831.984
Aug 22, 202432.2932.2932.1032.1031.81-
Aug 21, 202431.7232.3231.7232.1031.81-
Aug 20, 202431.9131.9131.6831.6831.39-
Aug 19, 202431.5531.6831.5131.6831.39-
Aug 16, 202431.8632.4231.6931.7331.44240
Aug 15, 202430.5431.6330.5331.6331.34100
Aug 14, 202430.6830.6830.6030.6430.36-
Aug 13, 202430.4030.4030.0730.3830.11215
Aug 12, 202430.3430.4130.2230.2229.95-
Aug 9, 202430.7930.7930.2230.2229.95-
Aug 8, 202430.0430.1630.0230.1629.88-
Aug 7, 202430.1430.6930.1430.4730.1910
Aug 6, 202429.4829.7329.0029.7329.46470
Aug 5, 202430.0030.0028.3328.9828.72600
Aug 2, 202430.0830.0829.4229.4829.21100
Aug 1, 202432.3132.3130.9830.9830.7094
Jul 31, 202431.2532.2331.2532.0431.7635
Jul 30, 202431.6831.8131.5031.6731.38175
Jul 29, 202430.5831.5230.5831.4531.171
Jul 26, 202430.8431.1330.4430.6730.39406
Jul 25, 202430.6730.9030.4730.4730.20187
Jul 24, 202432.9633.2132.6032.6032.30-
Jul 23, 202433.2233.3133.0733.0732.77-
Jul 22, 202433.4434.3333.4434.2633.9510
Jul 19, 202434.5134.5133.0633.0632.77-
Jul 18, 202435.0635.0634.4434.4434.13130
Jul 17, 202434.9735.5334.9735.0634.74-
Jul 16, 202435.4735.6735.2735.2734.95-
Jul 15, 202436.5036.5035.6835.8135.4844
Jul 12, 202435.2935.5335.1935.5335.21-
Jul 11, 202435.4635.7935.2635.2634.9586
Jul 10, 202435.2335.7335.2335.3835.06-
Jul 9, 202435.7635.7634.8934.8934.58-
Jul 8, 202435.8836.1035.7535.7535.43-
Jul 5, 202435.6236.0635.6035.9635.6315
Jul 4, 202435.1735.1735.0435.0434.72-
Jul 3, 202434.8534.8534.7734.7734.46-
Jul 2, 202434.5634.5634.1234.1233.8199
Jul 1, 202434.8834.8834.1534.1533.84450
Jun 28, 202434.2634.4934.0434.3334.02439
Jun 27, 202434.2834.2833.9833.9833.67215
Jun 26, 202434.5434.5434.4434.4434.13-
Jun 25, 202433.2134.0833.2134.0833.77-
Jun 24, 202434.0434.0834.0434.0833.77-
Jun 21, 202434.4734.4733.9833.9833.67105
Jun 20, 202434.2535.0134.2535.0134.70-
Jun 19, 202435.8735.8734.6934.6934.38-
Jun 18, 202435.7835.9935.6935.9935.66230
Jun 17, 202436.7637.8036.7637.8037.4650
Jun 14, 202438.0138.0136.5636.5636.23238
Jun 13, 202438.7538.7537.8037.8037.46172
Jun 12, 202437.9338.5137.9338.5138.16108
Jun 11, 202437.5837.6537.5837.6537.31-
Jun 10, 202438.0138.0137.6737.6737.34-
Jun 7, 202436.9238.0636.9237.8737.53240
Jun 6, 202437.6837.6836.5236.5236.19175
Jun 5, 202436.7037.2536.7037.2536.91-
Jun 4, 202436.8536.8536.7636.7636.43-
Jun 3, 202437.4137.4537.1537.1536.8282
May 31, 202436.6336.8336.6336.8336.50-
May 30, 202436.8737.1336.8737.1336.79-
May 29, 202438.2238.2236.6336.6336.29638
May 28, 202438.0738.2738.0738.2437.8930
May 27, 202438.0838.2037.9937.9937.65100
May 24, 202437.4838.1237.2737.9437.592,098
May 23, 202438.2638.6037.8537.8737.53261
May 22, 202436.5737.7636.3337.7637.41373
May 21, 202437.0137.0136.2936.2935.96201
May 20, 202437.0637.3837.0637.3837.05-
May 17, 202436.9036.9036.2036.9036.57250
May 16, 202437.9937.9937.0937.0936.76413
May 15, 202437.8038.1037.8038.1037.75125
May 14, 202437.0037.2037.0037.2036.861,050
May 13, 202437.8138.0037.1737.1736.831,312
May 10, 202437.4237.8537.4237.6937.35465
May 9, 202436.1236.9436.1236.7836.451,216
May 8, 202436.4636.5935.2935.9635.63568
May 7, 202433.5636.2433.4236.2435.912,972
May 6, 202431.9231.9231.9231.9231.6335
May 3, 202431.4331.7731.4331.5131.2315
May 2, 202432.1532.1531.4731.4731.18-
Apr 30, 202433.4234.0033.4234.0033.69-
Apr 29, 202433.1734.0032.2934.0033.69725
Apr 26, 202432.9932.9932.9432.9432.64-
Apr 25, 202431.0332.5131.0332.5132.21243
Apr 24, 202431.7431.7431.4131.4131.121
Apr 23, 202430.0230.0229.7829.7829.5215
Apr 22, 202430.5030.5029.7729.7729.5150
Apr 19, 202430.3830.3830.1830.1829.91-
Apr 18, 202431.0731.0730.9330.9330.66-
Apr 17, 202431.7031.7031.5931.6531.3670
Apr 16, 202431.7531.9731.7531.9731.68-
Apr 15, 202432.2732.3332.2732.3332.0457